Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust/abrdn Emerging Opportunity Fund (NY: FEO )

9.580 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.151 3.258 3.148 3.206 0 -0.06(-1.87%)
Feb 26, 2009 3.296 3.335 3.267 3.267 37,315 -0.03(-0.88%)
Feb 25, 2009 3.222 3.319 3.203 3.296 77,461 +0.01(+0.19%)
Feb 24, 2009 3.094 3.367 3.094 3.290 125,723 +0.17(+5.57%)
Feb 23, 2009 3.222 3.248 2.994 3.116 87,325 -0.11(-3.29%)
Feb 20, 2009 3.245 3.248 3.213 3.222 69,964 -0.11(-3.19%)
Feb 19, 2009 3.341 3.396 3.328 3.328 54,232 -0.02(-0.48%)
Feb 18, 2009 3.325 3.370 3.322 3.344 71,500 -0.03(-0.83%)
Feb 17, 2009 3.489 3.489 3.319 3.372 104,341 -0.18(-5.09%)
Feb 13, 2009 3.479 3.586 3.479 3.553 30,785 +0.06(+1.66%)
Feb 12, 2009 3.457 3.505 3.447 3.496 43,445 -0.03(-0.82%)
Feb 11, 2009 3.598 3.598 3.434 3.525 68,462 -0.08(-2.14%)
Feb 10, 2009 3.624 3.682 3.586 3.602 76,730 -0.11(-3.03%)
Feb 09, 2009 3.714 3.727 3.637 3.714 45,789 -0.04(-1.03%)
Feb 06, 2009 3.656 3.779 3.656 3.753 66,537 +0.09(+2.51%)
Feb 05, 2009 3.576 3.661 3.534 3.661 40,969 +0.03(+0.74%)
Feb 04, 2009 3.537 3.676 3.531 3.634 65,794 +0.06(+1.62%)
Feb 03, 2009 3.560 3.594 3.489 3.576 56,996 +0.00(+0.09%)
Feb 02, 2009 3.505 3.579 3.422 3.573 44,589 -0.03(-0.71%)
Jan 30, 2009 3.560 3.598 3.460 3.598 0 +0.00(+0.09%)
Jan 29, 2009 3.579 3.624 3.563 3.595 53,215 -0.04(-1.06%)
Jan 28, 2009 3.521 3.637 3.521 3.634 54,325 +0.09(+2.45%)
Jan 27, 2009 3.502 3.586 3.502 3.547 21,870 +0.01(+0.27%)
Jan 26, 2009 3.515 3.615 3.499 3.537 90,711 +0.00(+0.00%)
Jan 23, 2009 3.409 3.550 3.402 3.537 60,445 -0.00(-0.09%)
Jan 22, 2009 3.473 3.579 3.431 3.541 59,948 +0.02(+0.46%)
Jan 21, 2009 3.422 3.525 3.412 3.525 53,299 +0.07(+2.05%)
Jan 20, 2009 3.479 3.489 3.444 3.454 32,001 -0.11(-3.16%)
Jan 16, 2009 3.537 3.566 3.489 3.566 55,330 +0.04(+1.19%)
Jan 15, 2009 3.457 3.525 3.386 3.525 85,067 +0.00(+0.06%)
Jan 14, 2009 3.557 3.557 3.512 3.522 47,605 -0.11(-2.92%)
Jan 13, 2009 3.576 3.628 3.576 3.628 38,164 +0.02(+0.47%)
Jan 12, 2009 3.602 3.624 3.570 3.611 48,821 -0.04(-1.06%)
Jan 09, 2009 3.676 3.714 3.634 3.650 37,306 -0.06(-1.73%)
Jan 08, 2009 3.689 3.714 3.605 3.714 84,965 +0.01(+0.26%)
Jan 07, 2009 3.827 3.856 3.672 3.705 215,123 -0.19(-4.79%)
Jan 06, 2009 3.769 3.891 3.769 3.891 208,235 +0.13(+3.42%)
Jan 05, 2009 3.531 3.775 3.531 3.762 119,519 +0.17(+4.65%)
Jan 02, 2009 3.299 3.627 3.299 3.595 0 +0.30(+9.07%)
Jan 01, 2009 3.235 3.328 3.235 3.296 0 +0.00(+0.00%)
Dec 31, 2008 3.235 3.328 3.235 3.296 73,005 +0.06(+1.89%)
Dec 30, 2008 3.171 3.251 3.171 3.235 74,339 +0.04(+1.21%)
Dec 29, 2008 3.151 3.229 3.151 3.196 52,913 -0.01(-0.40%)
Dec 26, 2008 3.168 3.213 3.161 3.209 55,233 +0.02(+0.60%)
Dec 24, 2008 3.155 3.190 3.148 3.190 25,433 +0.04(+1.12%)
Dec 23, 2008 3.142 3.216 3.135 3.155 62,392 -0.01(-0.41%)
Dec 22, 2008 3.151 3.229 3.135 3.168 98,290 -0.03(-0.81%)
Dec 19, 2008 3.171 3.296 3.158 3.193 180,748 -0.09(-2.65%)
Dec 18, 2008 3.190 3.306 3.135 3.280 65,113 +0.05(+1.69%)
Dec 17, 2008 3.196 3.245 3.164 3.225 69,917 -0.03(-1.05%)
Dec 16, 2008 3.145 3.296 3.123 3.260 103,993 +0.09(+2.81%)
Dec 15, 2008 3.200 3.299 3.013 3.171 87,925 -0.06(-1.79%)
Dec 12, 2008 3.039 3.232 3.039 3.229 56,291 +0.04(+1.11%)
Dec 11, 2008 3.129 3.242 3.129 3.193 75,051 -0.01(-0.20%)
Dec 10, 2008 3.184 3.200 3.145 3.200 67,168 +0.06(+1.95%)
Dec 09, 2008 3.103 3.161 3.103 3.139 27,986 -0.03(-0.81%)
Dec 08, 2008 3.103 3.219 3.103 3.164 56,726 +0.08(+2.50%)
Dec 05, 2008 3.029 3.116 2.955 3.087 150,230 -0.02(-0.62%)
Dec 04, 2008 3.087 3.148 3.058 3.106 49,754 -0.06(-2.03%)
Dec 03, 2008 3.171 3.180 2.952 3.171 47,133 +0.11(+3.57%)
Dec 02, 2008 2.981 3.097 2.981 3.061 27,716 +0.08(+2.59%)
Dec 01, 2008 3.042 3.042 2.930 2.984 23,297 -0.17(-5.40%)
Nov 28, 2008 3.097 3.158 3.097 3.155 20,212 +0.06(+1.87%)
Nov 26, 2008 2.872 3.100 2.856 3.097 48,510 +0.20(+7.00%)
Nov 25, 2008 2.811 2.920 2.811 2.894 36,383 +0.10(+3.45%)
Nov 24, 2008 2.746 2.800 2.746 2.798 46,277 +0.13(+4.69%)
Nov 21, 2008 2.537 2.672 2.537 2.672 151,039 +0.17(+6.81%)
Nov 20, 2008 2.772 2.772 2.502 2.502 126,053 -0.31(-11.09%)
Nov 19, 2008 2.907 2.933 2.814 2.814 79,380 -0.18(-6.02%)
Nov 18, 2008 2.968 3.016 2.904 2.994 114,046 -0.03(-0.96%)
Nov 17, 2008 3.023 3.071 3.020 3.023 37,092 -0.09(-2.99%)
Nov 14, 2008 3.161 3.222 3.081 3.116 43,087 -0.13(-4.06%)
Nov 13, 2008 3.135 3.248 2.913 3.248 370,606 +0.08(+2.43%)
Nov 12, 2008 3.232 3.287 3.168 3.171 21,929 -0.17(-5.19%)
Nov 11, 2008 3.438 3.438 3.299 3.344 28,528 -0.21(-5.88%)
Nov 10, 2008 3.508 3.553 3.483 3.553 26,432 +0.07(+2.13%)
Nov 07, 2008 3.386 3.553 3.386 3.479 96,051 +0.14(+4.14%)
Nov 06, 2008 3.521 3.537 3.299 3.341 28,440 -0.24(-6.82%)
Nov 05, 2008 3.698 3.714 3.573 3.586 87,844 -0.19(-5.11%)
Nov 04, 2008 3.660 3.779 3.660 3.779 45,407 +0.18(+5.10%)
Nov 03, 2008 3.463 3.595 3.463 3.595 23,639 +0.13(+3.71%)
Oct 31, 2008 3.492 3.492 3.389 3.467 45,985 -0.05(-1.28%)
Oct 30, 2008 3.315 3.512 3.315 3.512 160,924 +0.26(+8.12%)
Oct 29, 2008 3.187 3.296 3.148 3.248 66,285 +0.04(+1.20%)
Oct 28, 2008 3.071 3.209 3.071 3.209 114,317 +0.23(+7.89%)
Oct 27, 2008 2.991 3.013 2.923 2.975 75,272 -0.06(-1.91%)
Oct 24, 2008 2.859 3.055 2.833 3.032 71,584 -0.13(-3.97%)
Oct 23, 2008 3.254 3.338 3.087 3.158 122,035 -0.14(-4.38%)
Oct 22, 2008 3.441 3.441 3.251 3.303 161,158 -0.23(-6.64%)
Oct 21, 2008 3.570 3.570 3.486 3.537 137,848 -0.09(-2.57%)
Oct 20, 2008 3.679 3.701 3.570 3.631 78,898 +0.18(+5.12%)
Oct 17, 2008 3.354 3.531 3.332 3.454 95,671 +0.02(+0.71%)
Oct 16, 2008 3.361 3.429 3.283 3.429 111,708 +0.04(+1.18%)
Oct 15, 2008 3.537 3.537 3.344 3.389 90,180 -0.30(-8.19%)
Oct 14, 2008 3.698 3.891 3.692 3.692 142,926 +0.07(+1.95%)
Oct 13, 2008 3.145 3.624 3.145 3.621 174,840 +0.48(+15.13%)
Oct 10, 2008 3.216 3.229 2.820 3.145 168,185 -0.21(-6.37%)
Oct 09, 2008 3.393 3.486 3.325 3.359 202,218 -0.07(-2.11%)
Oct 08, 2008 3.505 3.592 3.306 3.431 117,305 -0.29(-7.70%)
Oct 07, 2008 3.701 3.901 3.701 3.717 218,985 -0.13(-3.26%)
Oct 06, 2008 3.971 3.984 3.798 3.843 154,155 -0.38(-9.06%)
Oct 03, 2008 4.226 4.402 4.226 4.226 153,551 +0.01(+0.34%)
Oct 02, 2008 4.309 4.309 4.197 4.211 122,511 -0.12(-2.86%)
Oct 01, 2008 4.245 4.364 4.206 4.335 63,222 +0.06(+1.43%)
Sep 30, 2008 4.058 4.287 4.013 4.274 149,294 +0.25(+6.23%)
Sep 29, 2008 4.473 4.473 3.827 4.023 194,813 -0.54(-11.82%)
Sep 26, 2008 4.608 4.608 4.470 4.562 0 -0.09(-2.02%)
Sep 25, 2008 4.557 4.695 4.557 4.656 127,433 +0.14(+3.21%)
Sep 24, 2008 4.438 4.563 4.438 4.512 186,623 -0.01(-0.14%)
Sep 23, 2008 4.534 4.554 4.464 4.518 116,260 -0.02(-0.35%)
Sep 22, 2008 4.512 4.586 4.502 4.534 90,802 +0.02(+0.50%)
Sep 19, 2008 4.367 4.579 4.367 4.512 0 +0.40(+9.70%)
Sep 18, 2008 4.219 4.229 3.907 4.113 118,453 -0.18(-4.19%)
Sep 17, 2008 4.792 4.792 4.261 4.293 114,954 -0.57(-11.65%)
Sep 16, 2008 5.049 5.113 4.804 4.859 111,164 -0.28(-5.50%)
Sep 15, 2008 5.171 5.242 5.123 5.142 95,021 -0.13(-2.38%)
Sep 12, 2008 5.377 5.377 5.255 5.267 151,399 -0.10(-1.86%)
Sep 11, 2008 5.325 5.377 5.306 5.367 37,151 -0.04(-0.77%)
Sep 10, 2008 5.454 5.454 5.386 5.409 40,571 -0.02(-0.30%)
Sep 09, 2008 5.560 5.560 5.425 5.425 101,679 -0.12(-2.24%)
Sep 08, 2008 5.583 5.624 5.525 5.549 103,464 +0.02(+0.38%)
Sep 05, 2008 5.563 5.563 5.473 5.528 0 -0.05(-0.86%)
Sep 04, 2008 5.624 5.637 5.534 5.576 89,869 -0.08(-1.42%)
Sep 03, 2008 5.718 5.718 5.628 5.657 72,476 -0.08(-1.35%)
Sep 02, 2008 5.804 5.804 5.721 5.734 109,077 -0.04(-0.67%)
Aug 29, 2008 5.702 5.772 5.702 5.772 61,882 +0.06(+1.13%)
Aug 28, 2008 5.666 5.708 5.634 5.708 53,563 +0.06(+1.14%)
Aug 27, 2008 5.628 5.644 5.605 5.644 169,858 +0.01(+0.23%)
Aug 26, 2008 5.621 5.634 5.605 5.631 72,862 +0.01(+0.17%)
Aug 25, 2008 5.657 5.663 5.621 5.621 50,376 -0.01(-0.17%)
Aug 22, 2008 5.583 5.660 5.583 5.631 28,608 +0.05(+0.81%)
Aug 21, 2008 5.531 5.621 5.518 5.586 46,955 +0.06(+1.05%)
Aug 20, 2008 5.522 5.541 5.499 5.528 39,442 -0.00(-0.02%)
Aug 19, 2008 5.560 5.560 5.518 5.529 26,432 -0.04(-0.73%)
Aug 18, 2008 5.634 5.650 5.560 5.570 30,913 -0.07(-1.31%)
Aug 15, 2008 5.608 5.644 5.592 5.644 0 +0.05(+0.80%)
Aug 14, 2008 5.550 5.608 5.535 5.599 88,351 +0.05(+0.99%)
Aug 13, 2008 5.563 5.576 5.544 5.544 50,267 -0.02(-0.40%)
Aug 12, 2008 5.612 5.612 5.563 5.567 19,139 -0.02(-0.35%)
Aug 11, 2008 5.599 5.634 5.586 5.586 83,963 -0.04(-0.71%)
Aug 08, 2008 5.595 5.628 5.589 5.626 24,137 +0.03(+0.48%)
Aug 07, 2008 5.595 5.628 5.586 5.599 81,522 -0.02(-0.34%)
Aug 06, 2008 5.567 5.714 5.567 5.618 154,857 +0.05(+0.81%)
Aug 05, 2008 5.531 5.573 5.531 5.573 50,615 +0.07(+1.29%)
Aug 04, 2008 5.583 5.583 5.486 5.502 100,986 -0.06(-1.10%)
Aug 01, 2008 5.592 5.592 5.544 5.563 55,948 -0.01(-0.12%)
Jul 31, 2008 5.595 5.602 5.570 5.570 50,429 -0.04(-0.69%)
Jul 30, 2008 5.602 5.608 5.515 5.608 45,373 +0.08(+1.51%)
Jul 29, 2008 5.525 5.525 5.480 5.525 46,119 +0.08(+1.54%)
Jul 28, 2008 5.486 5.518 5.441 5.441 57,283 -0.02(-0.35%)
Jul 25, 2008 5.531 5.531 5.454 5.460 43,025 -0.05(-0.88%)
Jul 24, 2008 5.567 5.567 5.509 5.509 33,273 -0.05(-0.87%)
Jul 23, 2008 5.518 5.576 5.518 5.557 84,361 +0.03(+0.50%)
Jul 22, 2008 5.448 5.531 5.444 5.529 43,955 +0.01(+0.20%)
Jul 21, 2008 5.496 5.547 5.496 5.518 37,514 +0.03(+0.53%)
Jul 18, 2008 5.467 5.489 5.444 5.489 37,648 +0.02(+0.41%)
Jul 17, 2008 5.431 5.483 5.412 5.467 70,788 +0.04(+0.65%)
Jul 16, 2008 5.370 5.431 5.339 5.431 114,674 +0.11(+2.12%)
Jul 15, 2008 5.403 5.403 5.242 5.319 87,188 -0.11(-2.01%)
Jul 14, 2008 5.444 5.444 5.309 5.428 57,721 -0.02(-0.41%)
Jul 11, 2008 5.467 5.467 5.425 5.451 17,103 -0.06(-1.17%)
Jul 10, 2008 5.473 5.522 5.451 5.515 50,351 +0.01(+0.18%)
Jul 09, 2008 5.595 5.605 5.486 5.505 100,715 -0.11(-1.95%)
Jul 08, 2008 5.470 5.615 5.451 5.615 72,159 +0.09(+1.57%)
Jul 07, 2008 5.483 5.550 5.448 5.528 71,640 +0.06(+1.12%)
Jul 04, 2008 5.448 5.509 5.415 5.467 39,598 +0.00(+0.00%)
Jul 03, 2008 5.448 5.509 5.415 5.467 39,598 -0.02(-0.41%)
Jul 02, 2008 5.538 5.550 5.480 5.489 60,725 -0.06(-1.16%)
Jul 01, 2008 5.576 5.579 5.502 5.554 82,592 -0.06(-1.03%)
Jun 30, 2008 5.634 5.653 5.602 5.612 65,433 -0.02(-0.40%)
Jun 27, 2008 5.595 5.740 5.544 5.634 127,803 +0.01(+0.17%)
Jun 26, 2008 5.647 5.676 5.624 5.624 34,464 -0.09(-1.52%)
Jun 25, 2008 5.660 5.763 5.660 5.711 45,945 +0.04(+0.62%)
Jun 24, 2008 5.660 5.708 5.647 5.676 31,659 -0.04(-0.73%)
Jun 23, 2008 5.837 5.866 5.628 5.718 87,462 -0.12(-2.06%)
Jun 20, 2008 5.882 5.904 5.837 5.838 28,531 -0.06(-0.99%)
Jun 19, 2008 5.949 5.949 5.885 5.896 62,389 -0.07(-1.15%)
Jun 18, 2008 5.981 5.985 5.853 5.965 54,039 -0.15(-2.42%)
Jun 17, 2008 6.110 6.194 6.078 6.113 86,137 +0.03(+0.53%)
Jun 16, 2008 6.023 6.084 6.023 6.081 45,270 +0.05(+0.80%)
Jun 13, 2008 6.020 6.046 6.007 6.033 37,154 +0.00(+0.05%)
Jun 12, 2008 5.997 6.033 5.997 6.030 17,706 +0.03(+0.54%)
Jun 11, 2008 5.972 6.017 5.949 5.997 54,730 -0.00(-0.05%)
Jun 10, 2008 6.036 6.036 5.965 6.001 41,457 -0.05(-0.85%)
Jun 09, 2008 6.081 6.110 6.052 6.052 56,763 -0.01(-0.21%)
Jun 06, 2008 6.165 6.216 6.065 6.065 122,722 -0.10(-1.62%)
Jun 05, 2008 6.145 6.165 6.113 6.165 68,101 +0.04(+0.63%)
Jun 04, 2008 6.094 6.139 6.094 6.126 56,306 +0.02(+0.37%)
Jun 03, 2008 6.084 6.113 6.084 6.104 46,644 +0.02(+0.32%)
Jun 02, 2008 6.097 6.113 6.081 6.084 31,419 -0.03(-0.47%)
May 30, 2008 6.087 6.133 6.087 6.113 53,237 +0.01(+0.11%)
May 29, 2008 6.078 6.136 6.071 6.107 61,027 +0.00(+0.05%)
May 28, 2008 6.046 6.129 6.039 6.104 53,529 +0.03(+0.48%)
May 27, 2008 6.062 6.078 6.046 6.075 42,291 +0.04(+0.69%)
May 26, 2008 6.084 6.084 5.997 6.033 0 +0.00(+0.00%)
May 23, 2008 6.084 6.084 5.997 6.033 85,064 -0.05(-0.74%)
May 22, 2008 6.110 6.113 6.068 6.078 72,784 -0.02(-0.32%)
May 21, 2008 6.110 6.110 6.068 6.097 51,063 +0.02(+0.32%)
May 20, 2008 6.033 6.084 6.001 6.078 73,767 +0.03(+0.53%)
May 19, 2008 6.042 6.087 6.042 6.046 76,031 +0.02(+0.27%)
May 16, 2008 6.030 6.036 5.994 6.030 53,741 +0.00(+0.00%)
May 15, 2008 6.014 6.036 5.981 6.030 48,199 -0.01(-0.16%)
May 14, 2008 6.030 6.081 6.030 6.039 40,136 +0.05(+0.86%)
May 13, 2008 5.988 6.014 5.978 5.988 58,865 -0.02(-0.27%)
May 12, 2008 5.985 6.014 5.981 6.004 25,405 -0.01(-0.11%)
May 09, 2008 6.068 6.068 5.997 6.010 24,591 -0.05(-0.90%)
May 08, 2008 6.062 6.084 6.062 6.065 36,554 +0.01(+0.16%)
May 07, 2008 6.055 6.055 6.026 6.055 36,541 +0.00(+0.05%)
May 06, 2008 6.014 6.059 6.007 6.052 74,681 +0.03(+0.48%)
May 05, 2008 5.988 6.025 5.988 6.023 71,969 +0.01(+0.11%)
May 02, 2008 5.997 6.026 5.997 6.017 77,676 +0.08(+1.35%)
May 01, 2008 5.923 5.959 5.923 5.936 63,934 -0.01(-0.11%)
Apr 30, 2008 5.878 6.068 5.878 5.943 97,316 +0.06(+1.09%)
Apr 29, 2008 5.895 5.904 5.878 5.878 58,346 -0.02(-0.27%)
Apr 28, 2008 5.904 5.930 5.895 5.895 48,258 +0.00(+0.05%)
Apr 25, 2008 5.891 5.898 5.875 5.891 56,595 +0.01(+0.16%)
Apr 24, 2008 5.914 5.917 5.866 5.882 97,714 -0.02(-0.27%)
Apr 23, 2008 5.872 5.904 5.872 5.898 59,403 +0.03(+0.44%)
Apr 22, 2008 5.888 5.901 5.827 5.872 76,034 -0.03(-0.44%)
Apr 21, 2008 5.840 5.898 5.840 5.898 61,596 +0.03(+0.44%)
Apr 18, 2008 5.843 5.882 5.827 5.872 84,756 +0.05(+0.94%)
Apr 17, 2008 5.756 5.840 5.756 5.817 60,737 -0.02(-0.33%)
Apr 16, 2008 5.766 5.843 5.766 5.837 95,199 +0.09(+1.62%)
Apr 15, 2008 5.708 5.776 5.702 5.743 53,318 +0.00(+0.06%)
Apr 14, 2008 5.695 5.772 5.682 5.740 51,931 +0.01(+0.17%)
Apr 11, 2008 5.776 5.801 5.727 5.731 66,046 -0.08(-1.33%)
Apr 10, 2008 5.798 5.827 5.750 5.808 28,608 +0.02(+0.33%)
Apr 09, 2008 5.856 5.856 5.769 5.788 53,486 -0.06(-0.99%)
Apr 08, 2008 5.830 5.869 5.830 5.846 32,962 -0.03(-0.49%)
Apr 07, 2008 5.821 5.911 5.821 5.875 70,278 +0.05(+0.88%)
Apr 04, 2008 5.788 5.856 5.788 5.824 33,273 +0.01(+0.22%)
Apr 03, 2008 5.772 5.821 5.747 5.811 60,327 +0.06(+1.06%)
Apr 02, 2008 5.692 5.782 5.692 5.750 48,510 +0.03(+0.45%)
Apr 01, 2008 5.647 5.727 5.647 5.724 84,271 +0.11(+1.89%)
Mar 31, 2008 5.631 5.650 5.618 5.618 72,144 -0.02(-0.29%)
Mar 28, 2008 5.647 5.666 5.631 5.634 31,096 -0.02(-0.28%)
Mar 27, 2008 5.657 5.698 5.631 5.650 46,644 +0.01(+0.15%)
Mar 26, 2008 5.689 5.689 5.631 5.641 52,242 -0.03(-0.55%)
Mar 25, 2008 5.631 5.686 5.624 5.673 91,890 +0.06(+1.09%)
Mar 24, 2008 5.563 5.628 5.557 5.612 106,972 +0.08(+1.39%)
Mar 21, 2008 5.515 5.542 5.457 5.534 43,224 +0.00(+0.00%)
Mar 20, 2008 5.515 5.542 5.457 5.534 43,224 +0.00(+0.00%)
Mar 19, 2008 5.602 5.640 5.534 5.534 44,468 -0.08(-1.49%)
Mar 18, 2008 5.554 5.618 5.554 5.618 49,132 -0.05(-0.84%)
Mar 17, 2008 5.724 5.740 5.663 5.666 37,626 -0.14(-2.39%)
Mar 14, 2008 5.821 5.833 5.734 5.804 23,011 -0.00(-0.06%)
Mar 13, 2008 5.795 5.814 5.766 5.808 54,919 -0.02(-0.28%)
Mar 12, 2008 5.846 5.891 5.824 5.824 48,821 +0.01(+0.11%)
Mar 11, 2008 5.808 5.821 5.772 5.817 67,467 +0.08(+1.46%)
Mar 10, 2008 5.724 5.759 5.718 5.734 91,113 -0.02(-0.39%)
Mar 07, 2008 5.837 5.843 5.747 5.756 86,448 -0.10(-1.65%)
Mar 06, 2008 5.869 5.888 5.843 5.853 67,168 -0.03(-0.55%)
Mar 05, 2008 5.856 5.930 5.856 5.885 86,448 +0.04(+0.72%)
Mar 04, 2008 5.975 5.975 5.801 5.843 63,437 -0.07(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.